Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	15.77	15.90	14.73	14.81	128,900	-1.08(-6.80%)
May 30, 2019	15.81	16.14	15.69	15.89	36,311	+0.21(+1.34%)
May 29, 2019	16.31	16.36	15.68	15.68	33,886	-0.64(-3.92%)
May 28, 2019	15.79	16.37	15.79	16.32	34,819	+0.52(+3.29%)
May 24, 2019	15.87	16.19	15.72	15.80	41,800	+0.03(+0.19%)
May 23, 2019	15.82	15.87	15.46	15.77	62,644	-0.07(-0.44%)
May 22, 2019	15.83	15.92	15.56	15.84	15,003	-0.02(-0.13%)
May 21, 2019	15.60	16.00	15.55	15.86	32,645	+0.26(+1.67%)
May 20, 2019	15.67	15.67	15.41	15.60	26,800	-0.09(-0.57%)
May 17, 2019	15.95	16.17	15.63	15.69	24,100	-0.49(-3.03%)
May 16, 2019	15.26	16.20	15.26	16.18	55,133	+0.98(+6.45%)
May 15, 2019	15.30	15.73	15.20	15.20	61,721	-0.10(-0.65%)
May 14, 2019	15.33	15.60	15.30	15.30	34,544	+0.06(+0.39%)
May 13, 2019	15.57	15.65	15.19	15.24	41,787	-0.61(-3.85%)
May 10, 2019	15.31	16.02	15.22	15.85	43,900	+0.50(+3.26%)
May 09, 2019	16.05	16.17	15.31	15.35	154,437	-0.70(-4.36%)
May 08, 2019	17.00	17.03	16.05	16.05	55,707	-0.94(-5.53%)
May 07, 2019	16.52	17.03	16.35	16.99	75,325	+0.33(+1.98%)
May 06, 2019	16.20	16.73	16.20	16.66	71,551	+0.06(+0.36%)
May 03, 2019	16.32	16.76	16.15	16.60	32,900	+0.38(+2.34%)
May 02, 2019	16.12	16.33	16.10	16.22	37,298	-0.02(-0.12%)
May 01, 2019	16.64	16.70	16.12	16.24	45,708	-0.42(-2.52%)
Apr 30, 2019	16.57	16.91	16.21	16.66	61,487	-0.04(-0.24%)
Apr 29, 2019	16.63	16.75	16.31	16.70	99,095	+0.15(+0.91%)
Apr 26, 2019	16.46	16.89	16.24	16.55	67,400	+0.02(+0.12%)
Apr 25, 2019	17.59	17.62	16.39	16.53	77,653	-1.17(-6.61%)
Apr 24, 2019	17.16	17.70	17.10	17.70	114,531	+0.57(+3.33%)
Apr 23, 2019	17.17	17.23	17.09	17.13	44,706	-0.07(-0.41%)
Apr 22, 2019	16.98	17.25	16.90	17.20	84,917	+0.11(+0.64%)
Apr 18, 2019	17.18	17.20	16.94	17.09	46,000	-0.09(-0.52%)
Apr 17, 2019	17.20	17.21	16.97	17.18	51,791	+0.02(+0.12%)
Apr 16, 2019	16.93	17.21	16.93	17.16	53,217	+0.36(+2.14%)
Apr 15, 2019	16.50	17.20	16.50	16.80	102,954	+0.40(+2.44%)
Apr 12, 2019	16.78	16.79	16.38	16.40	33,800	-0.32(-1.91%)
Apr 11, 2019	16.68	16.80	16.37	16.72	34,859	+0.10(+0.60%)
Apr 10, 2019	16.80	16.97	16.54	16.62	37,295	-0.14(-0.84%)
Apr 09, 2019	16.91	17.05	16.65	16.76	55,593	+0.02(+0.12%)
Apr 08, 2019	17.13	17.13	16.21	16.74	46,826	-0.39(-2.28%)
Apr 05, 2019	16.80	17.25	16.73	17.13	97,500	+0.38(+2.27%)
Apr 04, 2019	16.78	16.78	16.40	16.75	79,001	-0.02(-0.12%)
Apr 03, 2019	16.26	16.95	16.11	16.77	92,596	+0.66(+4.10%)
Apr 02, 2019	15.70	16.19	15.56	16.11	73,889	+0.41(+2.61%)
Apr 01, 2019	15.85	15.90	15.54	15.70	61,128	-0.04(-0.25%)
Mar 29, 2019	15.74	15.98	15.71	15.74	99,300	+0.16(+1.03%)
Mar 28, 2019	15.50	15.90	15.40	15.58	70,261	+0.14(+0.91%)
Mar 27, 2019	16.11	16.11	15.22	15.44	194,503	-0.74(-4.57%)
Mar 26, 2019	16.51	16.69	15.80	16.18	91,494	-0.17(-1.04%)
Mar 25, 2019	16.30	16.58	16.05	16.35	96,184	+0.08(+0.49%)
Mar 22, 2019	17.00	17.03	16.20	16.27	62,200	-0.87(-5.08%)
Mar 21, 2019	16.81	17.16	16.81	17.14	54,816	+0.30(+1.78%)
Mar 20, 2019	17.20	17.41	16.66	16.84	82,291	-0.39(-2.26%)
Mar 19, 2019	16.15	17.48	16.12	17.23	260,531	+1.11(+6.89%)
Mar 18, 2019	15.70	16.26	15.49	16.12	82,746	+0.54(+3.47%)
Mar 15, 2019	16.39	16.39	15.30	15.58	518,500	-0.67(-4.12%)
Mar 14, 2019	15.29	16.46	15.28	16.25	177,517	+0.97(+6.35%)
Mar 13, 2019	15.68	15.97	15.00	15.28	165,870	-0.41(-2.61%)
Mar 12, 2019	15.81	15.90	15.50	15.69	93,947	-0.01(-0.06%)
Mar 11, 2019	15.16	15.84	15.10	15.70	83,682	+0.60(+3.97%)
Mar 08, 2019	15.00	15.43	14.66	15.10	158,600	+0.08(+0.53%)
Mar 07, 2019	15.88	16.03	15.02	15.02	248,138	-1.02(-6.36%)
Mar 06, 2019	17.49	17.58	16.00	16.04	429,988	-2.40(-13.02%)
Mar 05, 2019	18.30	18.61	17.90	18.44	97,364	+0.06(+0.33%)
Mar 04, 2019	18.87	18.90	18.15	18.38	106,194	-0.51(-2.70%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.